ECOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	20.29	20.46	20.29	20.34	20.34	-0.83%	12,433
Nov 21, 2024	20.52	20.57	20.45	20.51	20.51	-0.10%	19,544
Nov 20, 2024	20.46	20.55	20.46	20.53	20.53	-0.44%	28,841
Nov 19, 2024	20.42	20.67	20.42	20.62	20.62	0.05%	15,003
Nov 18, 2024	20.37	20.62	20.37	20.61	20.61	1.01%	11,392
Nov 15, 2024	20.40	20.43	20.34	20.40	20.40	0.27%	19,556
Nov 14, 2024	20.41	20.48	20.35	20.35	20.35	-1.55%	7,791
Nov 13, 2024	20.65	20.67	20.62	20.67	20.67	0.63%	6,553
Nov 12, 2024	20.60	20.63	20.50	20.54	20.54	-2.10%	14,000
Nov 11, 2024	20.93	21.00	20.89	20.98	20.98	-0.33%	37,310
Nov 8, 2024	21.18	21.18	20.93	21.05	21.05	-2.46%	56,854
Nov 7, 2024	21.43	21.62	21.43	21.58	21.58	2.28%	18,766
Nov 6, 2024	20.76	21.22	20.76	21.10	21.10	-1.12%	34,771
Nov 5, 2024	21.19	21.39	21.19	21.34	21.34	0.99%	3,886
Nov 4, 2024	21.09	21.27	21.09	21.13	21.13	0.96%	11,023
Nov 1, 2024	20.99	21.13	20.93	20.93	20.93	-0.10%	23,945
Oct 31, 2024	21.05	21.06	20.92	20.95	20.95	-0.84%	4,336
Oct 30, 2024	21.04	21.18	21.04	21.13	21.13	-0.57%	9,807
Oct 29, 2024	21.37	21.40	21.25	21.25	21.25	-1.02%	7,551
Oct 28, 2024	21.29	21.53	21.29	21.47	21.47	0.47%	20,946
Oct 25, 2024	21.31	21.53	21.31	21.37	21.37	0.80%	19,454
Oct 24, 2024	21.16	21.29	21.14	21.20	21.20	-	16,828
Oct 23, 2024	21.33	21.33	21.16	21.20	21.20	-1.17%	8,253
Oct 22, 2024	21.26	21.50	21.26	21.45	21.45	0.59%	22,274
Oct 21, 2024	21.33	21.42	21.20	21.33	21.33	-0.86%	46,115
Oct 18, 2024	21.54	21.54	21.47	21.51	21.51	1.22%	10,911
Oct 17, 2024	21.29	21.29	21.18	21.25	21.25	-0.28%	6,722
Oct 16, 2024	21.13	21.45	21.13	21.31	21.31	0.85%	21,619
Oct 15, 2024	21.47	21.47	21.08	21.13	21.13	-1.81%	9,937
Oct 14, 2024	21.46	21.68	21.46	21.52	21.52	-1.12%	11,153
Oct 11, 2024	21.51	21.80	21.51	21.76	21.76	0.36%	12,579
Oct 10, 2024	21.57	21.73	21.57	21.69	21.69	0.63%	7,253
Oct 9, 2024	21.43	21.64	21.43	21.55	21.55	-0.83%	15,497
Oct 8, 2024	21.80	21.82	21.61	21.73	21.73	-4.18%	18,070
Oct 7, 2024	22.68	22.70	22.53	22.68	22.68	1.49%	9,971
Oct 4, 2024	22.19	22.35	22.19	22.35	22.35	1.39%	6,231
Oct 3, 2024	21.96	22.10	21.96	22.04	22.04	-1.82%	25,895
Oct 2, 2024	22.54	22.60	22.34	22.45	22.45	1.52%	12,840
Oct 1, 2024	21.96	22.13	21.82	22.11	22.11	1.14%	32,207
Sep 30, 2024	22.01	22.09	21.80	21.86	21.86	-0.75%	12,780
Sep 27, 2024	22.00	22.16	22.00	22.03	22.03	0.72%	11,890
Sep 26, 2024	21.91	21.96	21.79	21.87	21.87	1.91%	18,473
Sep 25, 2024	21.43	21.60	21.40	21.46	21.24	-1.37%	6,157
Sep 24, 2024	21.31	21.81	21.31	21.76	21.54	4.01%	19,956
Sep 23, 2024	20.84	20.94	20.84	20.92	20.70	1.16%	26,487
Sep 20, 2024	20.78	20.78	20.68	20.68	20.47	-0.83%	13,158
Sep 19, 2024	20.79	20.90	20.77	20.85	20.64	2.07%	7,993
Sep 18, 2024	20.50	20.63	20.40	20.43	20.22	-0.48%	12,359
Sep 17, 2024	20.48	20.58	20.48	20.53	20.32	0.74%	26,958
Sep 16, 2024	20.32	20.44	20.30	20.38	20.17	0.29%	19,544
Sep 13, 2024	20.26	20.37	20.26	20.32	20.11	0.61%	13,360
Sep 12, 2024	20.03	20.20	19.99	20.20	19.99	0.68%	10,811
Sep 11, 2024	19.92	20.07	19.80	20.06	19.85	0.94%	9,310
Sep 10, 2024	19.93	19.93	19.79	19.88	19.67	-0.67%	9,083
Sep 9, 2024	19.96	20.08	19.96	20.01	19.80	0.25%	29,163
Sep 6, 2024	20.28	20.28	19.93	19.96	19.75	-1.36%	7,020
Sep 5, 2024	20.22	20.30	20.20	20.23	20.03	0.22%	11,701
Sep 4, 2024	20.17	20.25	20.17	20.19	19.98	-0.10%	2,483
Sep 3, 2024	20.37	20.37	20.20	20.21	20.00	-1.12%	6,417
Aug 30, 2024	20.48	20.49	20.35	20.44	20.23	-0.05%	11,455
Aug 29, 2024	20.40	20.53	20.40	20.45	20.24	0.21%	3,292
Aug 28, 2024	20.55	20.55	20.36	20.41	20.20	-1.28%	4,060
Aug 27, 2024	20.62	20.71	20.62	20.67	20.46	0.25%	8,222
Aug 26, 2024	20.63	20.77	20.62	20.62	20.41	-0.93%	10,318
Aug 23, 2024	20.55	20.83	20.55	20.81	20.60	1.91%	10,681
Aug 22, 2024	20.59	20.59	20.42	20.42	20.21	-1.40%	10,150
Aug 21, 2024	20.66	20.73	20.65	20.71	20.50	0.35%	4,902
Aug 20, 2024	20.88	20.88	20.62	20.64	20.43	-1.43%	5,401
Aug 19, 2024	20.76	20.97	20.76	20.94	20.72	1.55%	6,519
Aug 16, 2024	20.50	20.65	20.50	20.62	20.41	1.19%	9,132
Aug 15, 2024	20.32	20.43	20.31	20.38	20.17	1.08%	40,753
Aug 14, 2024	20.23	20.29	20.16	20.16	19.95	-0.98%	4,408
Aug 13, 2024	20.20	20.36	20.19	20.36	20.15	1.80%	39,786
Aug 12, 2024	19.94	20.08	19.94	20.00	19.79	0.20%	10,501
Aug 9, 2024	20.05	20.05	19.83	19.96	19.75	0.60%	11,697
Aug 8, 2024	19.53	19.88	19.53	19.84	19.64	2.17%	13,914
Aug 7, 2024	19.57	19.62	19.42	19.42	19.22	1.01%	9,799
Aug 6, 2024	19.08	19.39	19.08	19.23	19.03	0.23%	20,629
Aug 5, 2024	18.99	19.24	18.89	19.18	18.98	-2.76%	15,868
Aug 2, 2024	19.76	19.76	19.65	19.73	19.52	-1.29%	24,171
Aug 1, 2024	20.15	20.15	19.95	19.98	19.78	-1.23%	5,728
Jul 31, 2024	20.24	20.31	20.21	20.23	20.02	1.71%	18,285
Jul 30, 2024	19.92	19.96	19.87	19.89	19.69	-0.60%	6,201
Jul 29, 2024	20.05	20.05	19.90	20.01	19.81	-0.94%	22,928
Jul 26, 2024	20.05	20.24	20.05	20.20	19.99	1.23%	10,147
Jul 25, 2024	20.13	20.13	19.88	19.96	19.75	-0.59%	27,695
Jul 24, 2024	20.27	20.27	20.03	20.08	19.87	-0.96%	15,179
Jul 23, 2024	20.26	20.35	20.26	20.27	20.06	-1.03%	13,309
Jul 22, 2024	20.44	20.52	20.38	20.48	20.27	0.74%	11,074
Jul 19, 2024	20.43	20.43	20.29	20.33	20.12	-0.25%	191,177
Jul 18, 2024	20.65	20.77	20.35	20.38	20.17	-1.66%	20,282
Jul 17, 2024	20.79	20.83	20.68	20.72	20.51	-1.04%	15,331
Jul 16, 2024	20.75	20.95	20.75	20.94	20.72	0.43%	10,869
Jul 15, 2024	21.00	21.00	20.82	20.85	20.64	-1.14%	25,631
Jul 12, 2024	21.00	21.17	21.00	21.09	20.87	0.05%	5,134
Jul 11, 2024	21.14	21.14	21.05	21.08	20.86	0.91%	5,424
Jul 10, 2024	20.85	20.90	20.81	20.89	20.68	0.53%	10,276
Jul 9, 2024	20.57	20.82	20.57	20.78	20.57	0.65%	10,570
Jul 8, 2024	20.67	20.67	20.56	20.65	20.43	0.07%	20,492
Jul 5, 2024	20.56	20.66	20.53	20.63	20.42	-0.29%	7,548